雄塑科技[300599]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
9.4 |
1 |
1 |
集合竞价 |
| 09:17:00 |
9.39 |
1 |
1 |
集合竞价 |
| 09:18:39 |
9.3 |
23 |
23 |
集合竞价 |
| 09:19:06 |
9.3 |
23 |
23 |
集合竞价 |
| 09:20:48 |
9.3 |
38 |
38 |
集合竞价 |
| 09:21:15 |
9.3 |
38 |
38 |
集合竞价 |
| 09:23:03 |
9.3 |
38 |
38 |
集合竞价 |
| 09:23:21 |
9.3 |
38 |
38 |
集合竞价 |
| 09:23:57 |
9.28 |
38 |
38 |
集合竞价 |
| 09:24:15 |
9.28 |
63 |
63 |
集合竞价 |
| 09:24:33 |
9.28 |
63 |
63 |
集合竞价 |
| 09:24:51 |
9.26 |
63 |
63 |
集合竞价 |
| 09:25:00 |
9.26 |
63 |
63 |
集合竞价 |
| 09:25:03 |
9.26 |
63 |
126 |
买入 |
| 09:30:03 |
9.23 |
5 |
131 |
卖出 |
| 09:30:06 |
9.25 |
8 |
139 |
买入 |
| 09:30:09 |
9.23 |
6 |
145 |
卖出 |
| 09:30:12 |
9.23 |
1 |
146 |
买入 |
| 09:30:15 |
9.23 |
37 |
183 |
买入 |
| 09:30:18 |
9.23 |
10 |
193 |
买入 |
| 09:30:21 |
9.21 |
48 |
241 |
卖出 |
| 09:30:24 |
9.23 |
5 |
246 |
买入 |
| 09:30:27 |
9.22 |
2 |
248 |
买入 |
| 09:30:30 |
9.2 |
126 |
374 |
卖出 |
| 09:30:33 |
9.2 |
8 |
382 |
买入 |
| 09:30:36 |
9.2 |
34 |
416 |
买入 |
| 09:30:39 |
9.23 |
2 |
418 |
买入 |
| 09:30:42 |
9.21 |
10 |
428 |
卖出 |
| 09:30:48 |
9.22 |
14 |
442 |
卖出 |
| 09:30:51 |
9.22 |
1 |
443 |
买入 |
| 09:30:54 |
9.22 |
5 |
448 |
买入 |
| 09:30:57 |
9.22 |
3 |
451 |
买入 |
| 09:31:00 |
9.22 |
1 |
452 |
买入 |
| 09:31:06 |
9.24 |
3 |
455 |
买入 |
| 09:31:09 |
9.23 |
10 |
465 |
卖出 |
| 09:31:12 |
9.22 |
4 |
469 |
卖出 |
| 09:31:15 |
9.21 |
30 |
499 |
卖出 |
| 09:31:18 |
9.22 |
21 |
520 |
买入 |
| 09:31:21 |
9.22 |
23 |
543 |
买入 |
| 09:31:24 |
9.22 |
11 |
554 |
买入 |
| 09:31:27 |
9.23 |
28 |
582 |
买入 |
| 09:31:30 |
9.23 |
10 |
592 |
买入 |
| 09:31:33 |
9.23 |
2 |
594 |
买入 |
| 09:31:36 |
9.23 |
10 |
604 |
买入 |
| 09:31:48 |
9.22 |
25 |
629 |
卖出 |
| 09:31:54 |
9.23 |
5 |
634 |
卖出 |
| 09:31:57 |
9.24 |
5 |
639 |
买入 |
| 09:32:03 |
9.24 |
22 |
661 |
买入 |
| 09:32:06 |
9.24 |
40 |
701 |
买入 |
| 09:32:09 |
9.23 |
2 |
703 |
卖出 |
| 09:32:12 |
9.23 |
1 |
704 |
卖出 |
| 09:32:15 |
9.23 |
2 |
706 |
卖出 |
| 09:32:27 |
9.23 |
38 |
744 |
买入 |
| 09:32:30 |
9.25 |
40 |
784 |
买入 |
| 09:32:33 |
9.25 |
82 |
866 |
买入 |
| 09:32:36 |
9.25 |
16 |
882 |
买入 |
| 09:32:39 |
9.24 |
60 |
942 |
卖出 |
| 09:32:42 |
9.25 |
1 |
943 |
买入 |
| 09:32:45 |
9.25 |
2 |
945 |
买入 |
| 09:32:51 |
9.25 |
15 |
960 |
买入 |
| 09:33:12 |
9.26 |
2 |
962 |
买入 |
| 09:33:15 |
9.26 |
8 |
970 |
买入 |
| 09:33:18 |
9.26 |
47 |
1017 |
买入 |
| 09:33:21 |
9.26 |
2 |
1019 |
买入 |
| 09:33:27 |
9.26 |
6 |
1025 |
买入 |
| 09:33:36 |
9.26 |
5 |
1030 |
卖出 |
| 09:33:39 |
9.27 |
24 |
1054 |
买入 |
| 09:33:42 |
9.27 |
1 |
1055 |
买入 |
| 09:33:48 |
9.26 |
8 |
1063 |
卖出 |
| 09:33:54 |
9.27 |
9 |
1072 |
买入 |
| 09:33:57 |
9.27 |
10 |
1082 |
买入 |
| 09:34:00 |
9.27 |
9 |
1091 |
买入 |
| 09:34:03 |
9.27 |
51 |
1142 |
买入 |
| 09:34:09 |
9.27 |
12 |
1154 |
卖出 |
| 09:34:21 |
9.28 |
3 |
1157 |
买入 |
| 09:34:24 |
9.27 |
3 |
1160 |
卖出 |
| 09:34:27 |
9.28 |
2 |
1162 |
卖出 |
| 09:34:30 |
9.28 |
31 |
1193 |
卖出 |
| 09:34:33 |
9.28 |
39 |
1232 |
卖出 |
| 09:34:39 |
9.27 |
44 |
1276 |
卖出 |
| 09:34:51 |
9.27 |
5 |
1281 |
买入 |
| 09:35:03 |
9.25 |
34 |
1315 |
卖出 |
| 09:35:06 |
9.24 |
47 |
1362 |
卖出 |
| 09:35:09 |
9.23 |
5 |
1367 |
卖出 |
| 09:35:12 |
9.22 |
3 |
1370 |
卖出 |
| 09:35:15 |
9.25 |
10 |
1380 |
买入 |
| 09:35:18 |
9.22 |
16 |
1396 |
卖出 |
| 09:35:21 |
9.22 |
51 |
1447 |
卖出 |
| 09:35:24 |
9.2 |
37 |
1484 |
卖出 |
| 09:35:27 |
9.23 |
10 |
1494 |
买入 |
| 09:35:30 |
9.22 |
14 |
1508 |
买入 |
| 09:35:33 |
9.22 |
1 |
1509 |
卖出 |
| 09:35:39 |
9.23 |
8 |
1517 |
买入 |
| 09:35:42 |
9.2 |
65 |
1582 |
卖出 |
| 09:35:45 |
9.22 |
14 |
1596 |
买入 |
| 09:35:48 |
9.22 |
3 |
1599 |
买入 |
| 09:35:51 |
9.22 |
24 |
1623 |
买入 |
| 09:35:54 |
9.22 |
2 |
1625 |
卖出 |
| 09:36:06 |
9.21 |
102 |
1727 |
卖出 |
| 09:36:09 |
9.21 |
95 |
1822 |
买入 |
| 09:36:12 |
9.27 |
7 |
1829 |
买入 |
| 09:36:15 |
9.28 |
3 |
1832 |
买入 |
| 09:36:18 |
9.28 |
14 |
1846 |
买入 |
| 09:36:30 |
9.28 |
3 |
1849 |
买入 |
| 09:36:45 |
9.28 |
30 |
1879 |
买入 |
| 09:36:51 |
9.27 |
6 |
1885 |
卖出 |
| 09:36:54 |
9.27 |
58 |
1943 |
卖出 |
| 09:37:00 |
9.26 |
2 |
1945 |
卖出 |
| 09:37:03 |
9.26 |
3 |
1948 |
卖出 |
| 09:37:30 |
9.26 |
3 |
1951 |
买入 |
| 09:37:33 |
9.26 |
10 |
1961 |
买入 |
| 09:37:48 |
9.28 |
20 |
1981 |
买入 |
| 09:37:57 |
9.28 |
90 |
2071 |
买入 |
| 09:38:36 |
9.27 |
17 |
2088 |
买入 |
| 09:38:39 |
9.25 |
21 |
2109 |
卖出 |
| 09:38:42 |
9.28 |
117 |
2226 |
买入 |
| 09:38:48 |
9.28 |
25 |
2251 |
卖出 |
| 09:38:51 |
9.28 |
266 |
2517 |
卖出 |
| 09:38:54 |
9.28 |
34 |
2551 |
卖出 |
| 09:38:57 |
9.28 |
58 |
2609 |
卖出 |
| 09:39:00 |
9.25 |
58 |
2667 |
卖出 |
| 09:39:09 |
9.25 |
21 |
2688 |
卖出 |
| 09:40:03 |
9.25 |
3 |
2691 |
卖出 |
| 09:40:06 |
9.25 |
3 |
2694 |
卖出 |
| 09:40:51 |
9.25 |
1 |
2695 |
卖出 |
| 09:40:54 |
9.25 |
2 |
2697 |
卖出 |
| 09:41:00 |
9.25 |
6 |
2703 |
卖出 |
| 09:41:06 |
9.25 |
1 |
2704 |
卖出 |
| 09:41:09 |
9.26 |
102 |
2806 |
买入 |
| 09:41:12 |
9.27 |
56 |
2862 |
买入 |
| 09:41:18 |
9.23 |
6 |
2868 |
卖出 |
| 09:41:45 |
9.24 |
1 |
2869 |
卖出 |
| 09:42:00 |
9.25 |
20 |
2889 |
买入 |
| 09:42:06 |
9.24 |
8 |
2897 |
卖出 |
| 09:42:12 |
9.23 |
27 |
2924 |
卖出 |
| 09:42:15 |
9.24 |
28 |
2952 |
买入 |
| 09:42:24 |
9.23 |
4 |
2956 |
卖出 |
| 09:42:45 |
9.24 |
10 |
2966 |
买入 |
| 09:42:48 |
9.24 |
25 |
2991 |
买入 |
| 09:42:51 |
9.24 |
4 |
2995 |
买入 |
| 09:43:06 |
9.25 |
5 |
3000 |
买入 |
| 09:43:09 |
9.25 |
5 |
3005 |
卖出 |
| 09:43:12 |
9.25 |
3 |
3008 |
卖出 |
| 09:43:15 |
9.26 |
6 |
3014 |
买入 |
| 09:43:21 |
9.26 |
3 |
3017 |
卖出 |
| 09:43:30 |
9.26 |
20 |
3037 |
卖出 |
| 09:44:15 |
9.27 |
5 |
3042 |
买入 |
| 09:44:24 |
9.28 |
4 |
3046 |
买入 |
| 09:44:27 |
9.29 |
60 |
3106 |
买入 |
| 09:44:30 |
9.29 |
11 |
3117 |
买入 |
| 09:44:33 |
9.29 |
1 |
3118 |
买入 |
| 09:45:30 |
9.29 |
10 |
3128 |
买入 |
| 09:45:33 |
9.29 |
6 |
3134 |
买入 |
| 09:45:57 |
9.29 |
50 |
3184 |
卖出 |
| 09:46:03 |
9.3 |
256 |
3440 |
买入 |
| 09:46:06 |
9.3 |
19 |
3459 |
买入 |
| 09:46:09 |
9.3 |
2 |
3461 |
卖出 |
| 09:46:12 |
9.31 |
1 |
3462 |
卖出 |
| 09:46:15 |
9.34 |
10 |
3472 |
买入 |
| 09:46:51 |
9.34 |
5 |
3477 |
买入 |
| 09:47:03 |
9.34 |
10 |
3487 |
买入 |
| 09:47:06 |
9.34 |
19 |
3506 |
买入 |
| 09:47:09 |
9.34 |
19 |
3525 |
卖出 |
| 09:47:15 |
9.33 |
6 |
3531 |
卖出 |
| 09:47:24 |
9.35 |
21 |
3552 |
买入 |
| 09:47:30 |
9.33 |
11 |
3563 |
卖出 |
| 09:47:45 |
9.33 |
1 |
3564 |
买入 |
| 09:47:54 |
9.33 |
10 |
3574 |
买入 |
| 09:48:06 |
9.33 |
90 |
3664 |
买入 |
| 09:48:12 |
9.3 |
20 |
3684 |
卖出 |
| 09:48:21 |
9.32 |
30 |
3714 |
买入 |
| 09:48:24 |
9.3 |
10 |
3724 |
卖出 |
| 09:48:48 |
9.31 |
6 |
3730 |
卖出 |
| 09:48:51 |
9.31 |
2 |
3732 |
卖出 |
| 09:48:57 |
9.31 |
4 |
3736 |
卖出 |
| 09:49:00 |
9.31 |
1 |
3737 |
卖出 |
| 09:49:06 |
9.31 |
1 |
3738 |
卖出 |
| 09:49:15 |
9.3 |
16 |
3754 |
卖出 |
| 09:49:24 |
9.3 |
10 |
3764 |
卖出 |
| 09:49:42 |
9.31 |
4 |
3768 |
买入 |
| 09:49:45 |
9.32 |
5 |
3773 |
买入 |
| 09:50:03 |
9.31 |
1 |
3774 |
卖出 |
| 09:50:09 |
9.32 |
5 |
3779 |
买入 |
| 09:50:18 |
9.3 |
31 |
3810 |
卖出 |
| 09:50:21 |
9.3 |
2 |
3812 |
卖出 |
| 09:50:24 |
9.3 |
4 |
3816 |
卖出 |
| 09:50:27 |
9.3 |
1 |
3817 |
卖出 |
| 09:50:30 |
9.3 |
24 |
3841 |
卖出 |
| 09:50:33 |
9.29 |
10 |
3851 |
卖出 |
| 09:50:36 |
9.29 |
1 |
3852 |
卖出 |
| 09:51:06 |
9.29 |
3 |
3855 |
卖出 |
| 09:51:09 |
9.29 |
2 |
3857 |
卖出 |
| 09:51:12 |
9.29 |
2 |
3859 |
卖出 |
| 09:51:15 |
9.29 |
6 |
3865 |
卖出 |
| 09:51:18 |
9.29 |
10 |
3875 |
买入 |
| 09:52:21 |
9.27 |
2 |
3877 |
卖出 |
| 09:52:24 |
9.27 |
1 |
3878 |
卖出 |
| 09:52:27 |
9.27 |
4 |
3882 |
卖出 |
| 09:52:39 |
9.28 |
3 |
3885 |
买入 |
| 09:52:42 |
9.28 |
6 |
3891 |
卖出 |
| 09:52:45 |
9.27 |
42 |
3933 |
卖出 |
| 09:52:48 |
9.27 |
13 |
3946 |
卖出 |
| 09:52:51 |
9.27 |
7 |
3953 |
卖出 |
| 09:53:00 |
9.28 |
20 |
3973 |
买入 |
| 09:53:03 |
9.28 |
1 |
3974 |
卖出 |
| 09:53:06 |
9.28 |
33 |
4007 |
卖出 |
| 09:53:09 |
9.28 |
2 |
4009 |
卖出 |
| 09:53:12 |
9.27 |
26 |
4035 |
卖出 |
| 09:53:15 |
9.27 |
7 |
4042 |
卖出 |
| 09:53:24 |
9.27 |
10 |
4052 |
卖出 |
| 09:53:36 |
9.27 |
17 |
4069 |
卖出 |
| 09:53:39 |
9.27 |
6 |
4075 |
卖出 |
| 09:53:42 |
9.25 |
109 |
4184 |
卖出 |
| 09:54:12 |
9.25 |
12 |
4196 |
卖出 |
| 09:54:15 |
9.25 |
4 |
4200 |
卖出 |
| 09:55:00 |
9.26 |
2 |
4202 |
买入 |
| 09:55:15 |
9.25 |
1 |
4203 |
卖出 |
| 09:55:18 |
9.25 |
7 |
4210 |
卖出 |
| 09:55:30 |
9.25 |
1 |
4211 |
买入 |
| 09:55:33 |
9.25 |
3 |
4214 |
买入 |
| 09:55:36 |
9.25 |
2 |
4216 |
卖出 |
| 09:55:39 |
9.25 |
1 |
4217 |
卖出 |
| 09:55:48 |
9.26 |
31 |
4248 |
买入 |
| 09:55:54 |
9.27 |
2 |
4250 |
买入 |
| 09:56:06 |
9.27 |
3 |
4253 |
买入 |
| 09:57:03 |
9.28 |
50 |
4303 |
买入 |
| 09:57:09 |
9.28 |
18 |
4321 |
买入 |
| 09:58:33 |
9.3 |
12 |
4333 |
买入 |
| 09:58:36 |
9.3 |
6 |
4339 |
卖出 |
| 09:58:39 |
9.3 |
6 |
4345 |
卖出 |
| 09:58:42 |
9.3 |
15 |
4360 |
卖出 |
| 09:58:51 |
9.3 |
18 |
4378 |
卖出 |
| 09:58:54 |
9.3 |
1 |
4379 |
卖出 |
| 09:59:21 |
9.32 |
4 |
4383 |
买入 |
| 10:00:09 |
9.32 |
28 |
4411 |
买入 |
| 10:00:15 |
9.32 |
1 |
4412 |
卖出 |
| 10:00:18 |
9.32 |
1 |
4413 |
卖出 |
| 10:00:24 |
9.31 |
3 |
4416 |
卖出 |
| 10:00:27 |
9.3 |
5 |
4421 |
卖出 |
| 10:00:42 |
9.31 |
4 |
4425 |
买入 |
| 10:01:03 |
9.3 |
1 |
4426 |
卖出 |
| 10:01:06 |
9.32 |
20 |
4446 |
买入 |
| 10:01:15 |
9.31 |
2 |
4448 |
买入 |
| 10:01:21 |
9.32 |
2 |
4450 |
买入 |
| 10:01:24 |
9.32 |
1 |
4451 |
卖出 |
| 10:01:30 |
9.32 |
5 |
4456 |
卖出 |
| 10:01:39 |
9.33 |
13 |
4469 |
买入 |
| 10:01:45 |
9.3 |
1 |
4470 |
卖出 |
| 10:01:51 |
9.33 |
70 |
4540 |
买入 |
| 10:01:54 |
9.3 |
7 |
4547 |
卖出 |
| 10:02:00 |
9.3 |
48 |
4595 |
卖出 |
| 10:02:03 |
9.3 |
32 |
4627 |
卖出 |
| 10:02:06 |
9.3 |
12 |
4639 |
卖出 |
| 10:02:12 |
9.3 |
1 |
4640 |
卖出 |
| 10:02:15 |
9.3 |
2 |
4642 |
卖出 |
| 10:02:18 |
9.3 |
11 |
4653 |
卖出 |
| 10:02:21 |
9.3 |
9 |
4662 |
卖出 |
| 10:02:24 |
9.3 |
12 |
4674 |
卖出 |
| 10:02:27 |
9.3 |
8 |
4682 |
卖出 |
| 10:02:30 |
9.3 |
2 |
4684 |
卖出 |
| 10:02:33 |
9.3 |
1 |
4685 |
卖出 |
| 10:02:39 |
9.3 |
1 |
4686 |
卖出 |
| 10:02:42 |
9.3 |
18 |
4704 |
卖出 |
| 10:02:45 |
9.3 |
12 |
4716 |
卖出 |
| 10:02:48 |
9.3 |
4 |
4720 |
买入 |
| 10:02:51 |
9.29 |
4 |
4724 |
卖出 |
| 10:02:54 |
9.29 |
1 |
4725 |
卖出 |
| 10:03:00 |
9.29 |
2 |
4727 |
卖出 |
| 10:03:03 |
9.29 |
1 |
4728 |
卖出 |
| 10:03:06 |
9.29 |
1 |
4729 |
卖出 |
| 10:03:09 |
9.29 |
1 |
4730 |
卖出 |
| 10:03:12 |
9.29 |
3 |
4733 |
卖出 |
| 10:03:15 |
9.29 |
3 |
4736 |
卖出 |
| 10:03:18 |
9.29 |
3 |
4739 |
卖出 |
| 10:03:21 |
9.29 |
2 |
4741 |
卖出 |
| 10:03:24 |
9.29 |
1 |
4742 |
卖出 |
| 10:03:27 |
9.28 |
11 |
4753 |
卖出 |
| 10:03:30 |
9.28 |
10 |
4763 |
卖出 |
| 10:03:36 |
9.28 |
9 |
4772 |
卖出 |
| 10:03:39 |
9.28 |
1 |
4773 |
卖出 |
| 10:04:03 |
9.28 |
35 |
4808 |
卖出 |
| 10:04:06 |
9.28 |
1 |
4809 |
卖出 |
| 10:04:18 |
9.28 |
143 |
4952 |
卖出 |
| 10:04:48 |
9.28 |
1 |
4953 |
买入 |
| 10:04:51 |
9.27 |
1 |
4954 |
卖出 |
| 10:05:00 |
9.27 |
17 |
4971 |
卖出 |
| 10:05:12 |
9.27 |
1 |
4972 |
买入 |
| 10:05:21 |
9.27 |
29 |
5001 |
买入 |
| 10:05:42 |
9.27 |
2 |
5003 |
卖出 |
| 10:05:57 |
9.27 |
1 |
5004 |
卖出 |
| 10:06:00 |
9.27 |
1 |
5005 |
卖出 |
| 10:06:03 |
9.27 |
1 |
5006 |
卖出 |
| 10:06:06 |
9.26 |
2 |
5008 |
卖出 |
| 10:06:09 |
9.26 |
1 |
5009 |
卖出 |
| 10:06:12 |
9.26 |
5 |
5014 |
卖出 |
| 10:06:15 |
9.25 |
24 |
5038 |
卖出 |
| 10:06:42 |
9.25 |
1 |
5039 |
卖出 |
| 10:06:54 |
9.27 |
29 |
5068 |
买入 |
| 10:06:57 |
9.27 |
2 |
5070 |
卖出 |
| 10:07:00 |
9.27 |
22 |
5092 |
卖出 |